Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.410 | 8.670 | 8.250 | 8.420 | 613,386 | -0.01(-0.12%) |
Apr 28, 2005 | 8.440 | 8.740 | 8.390 | 8.430 | 884,803 | -0.10(-1.17%) |
Apr 27, 2005 | 8.110 | 8.770 | 8.040 | 8.530 | 1,576,808 | +0.34(+4.15%) |
Apr 26, 2005 | 8.090 | 8.470 | 8.060 | 8.190 | 1,085,227 | -0.03(-0.36%) |
Apr 25, 2005 | 8.160 | 8.350 | 8.130 | 8.220 | 700,129 | +0.06(+0.74%) |
Apr 22, 2005 | 8.260 | 8.454 | 7.960 | 8.160 | 1,181,766 | -0.18(-2.16%) |
Apr 21, 2005 | 8.440 | 8.480 | 7.890 | 8.340 | 2,453,644 | -0.02(-0.24%) |
Apr 20, 2005 | 7.400 | 8.840 | 7.360 | 8.360 | 10,534,002 | +1.41(+20.29%) |
Apr 19, 2005 | 6.880 | 7.060 | 6.610 | 6.950 | 1,655,673 | +0.07(+1.02%) |
Apr 18, 2005 | 6.900 | 7.000 | 6.700 | 6.880 | 1,515,686 | +0.03(+0.44%) |
Apr 15, 2005 | 6.440 | 7.120 | 6.350 | 6.850 | 3,104,430 | +0.45(+7.03%) |
Apr 14, 2005 | 6.180 | 6.410 | 6.030 | 6.400 | 2,558,303 | +0.30(+4.92%) |
Apr 13, 2005 | 6.000 | 6.180 | 5.960 | 6.100 | 2,429,031 | +0.20(+3.39%) |
Apr 12, 2005 | 5.990 | 5.990 | 5.750 | 5.900 | 788,990 | -0.06(-1.01%) |
Apr 11, 2005 | 6.200 | 6.260 | 5.770 | 5.960 | 1,382,388 | -0.15(-2.45%) |
Apr 08, 2005 | 6.220 | 6.240 | 6.100 | 6.110 | 796,803 | -0.09(-1.45%) |
Apr 07, 2005 | 6.070 | 6.320 | 6.000 | 6.200 | 969,876 | +0.20(+3.33%) |
Apr 06, 2005 | 6.050 | 6.080 | 5.960 | 6.000 | 346,272 | -0.01(-0.17%) |
Apr 05, 2005 | 6.000 | 6.070 | 5.860 | 6.010 | 653,447 | -0.04(-0.66%) |
Apr 04, 2005 | 5.840 | 6.180 | 5.750 | 6.050 | 1,420,615 | +0.16(+2.72%) |
Apr 01, 2005 | 6.260 | 6.260 | 5.750 | 5.890 | 1,637,549 | -0.35(-5.61%) |
Mar 31, 2005 | 6.410 | 6.410 | 6.150 | 6.240 | 592,498 | -0.12(-1.89%) |
Mar 30, 2005 | 6.250 | 6.410 | 6.160 | 6.360 | 654,072 | +0.19(+3.08%) |
Mar 29, 2005 | 6.350 | 6.460 | 6.160 | 6.170 | 508,452 | -0.21(-3.29%) |
Mar 28, 2005 | 6.320 | 6.400 | 6.300 | 6.380 | 609,614 | +0.07(+1.11%) |
Mar 24, 2005 | 6.020 | 6.400 | 5.990 | 6.310 | 1,213,185 | +0.35(+5.87%) |
Mar 23, 2005 | 6.380 | 6.400 | 5.840 | 5.960 | 1,294,276 | -0.46(-7.17%) |
Mar 22, 2005 | 6.660 | 6.700 | 6.369 | 6.420 | 416,493 | -0.20(-3.02%) |
Mar 21, 2005 | 6.600 | 6.650 | 6.500 | 6.620 | 504,008 | +0.04(+0.61%) |
Mar 18, 2005 | 6.660 | 6.760 | 6.520 | 6.580 | 655,810 | -0.12(-1.79%) |
Mar 17, 2005 | 6.730 | 6.840 | 6.670 | 6.700 | 457,027 | +0.02(+0.30%) |
Mar 16, 2005 | 6.860 | 6.870 | 6.470 | 6.680 | 1,268,184 | -0.24(-3.47%) |
Mar 15, 2005 | 7.250 | 7.270 | 6.810 | 6.920 | 585,675 | -0.23(-3.22%) |
Mar 14, 2005 | 7.290 | 7.490 | 7.050 | 7.150 | 773,230 | -0.17(-2.32%) |
Mar 11, 2005 | 7.540 | 7.540 | 7.230 | 7.320 | 926,945 | -0.18(-2.40%) |
Mar 10, 2005 | 7.630 | 7.700 | 7.400 | 7.500 | 470,435 | -0.10(-1.32%) |
Mar 09, 2005 | 7.700 | 7.790 | 7.560 | 7.600 | 689,385 | -0.09(-1.17%) |
Mar 08, 2005 | 7.880 | 8.010 | 7.690 | 7.690 | 869,165 | -0.19(-2.41%) |
Mar 07, 2005 | 7.700 | 7.950 | 7.550 | 7.880 | 1,595,537 | +0.35(+4.65%) |
Mar 04, 2005 | 7.650 | 7.690 | 7.500 | 7.530 | 810,253 | -0.02(-0.26%) |
Mar 03, 2005 | 7.800 | 7.920 | 7.430 | 7.550 | 2,303,457 | +0.12(+1.62%) |
Mar 02, 2005 | 7.620 | 7.680 | 7.400 | 7.430 | 1,756,699 | +0.03(+0.41%) |
Mar 01, 2005 | 7.570 | 7.630 | 7.370 | 7.400 | 745,474 | -0.17(-2.25%) |
Feb 28, 2005 | 7.810 | 7.850 | 7.460 | 7.570 | 1,490,422 | -0.03(-0.39%) |
Feb 25, 2005 | 7.600 | 7.650 | 7.500 | 7.600 | 720,924 | +0.01(+0.13%) |
Feb 24, 2005 | 7.540 | 7.610 | 7.380 | 7.590 | 532,131 | +0.14(+1.88%) |
Feb 23, 2005 | 7.340 | 7.570 | 7.340 | 7.450 | 459,861 | +0.10(+1.36%) |
Feb 22, 2005 | 7.560 | 7.650 | 7.350 | 7.350 | 782,175 | -0.25(-3.29%) |
Feb 18, 2005 | 7.850 | 7.950 | 7.490 | 7.600 | 1,066,314 | -0.28(-3.55%) |
Feb 17, 2005 | 8.275 | 8.280 | 7.870 | 7.880 | 1,118,146 | -0.43(-5.17%) |
Feb 16, 2005 | 8.320 | 8.340 | 8.120 | 8.310 | 716,906 | +0.01(+0.12%) |
Feb 15, 2005 | 8.080 | 8.320 | 8.000 | 8.300 | 1,432,509 | +0.30(+3.75%) |
Feb 14, 2005 | 7.630 | 8.300 | 7.630 | 8.000 | 1,161,840 | +0.26(+3.36%) |
Feb 11, 2005 | 7.710 | 7.827 | 7.620 | 7.740 | 690,509 | +0.04(+0.52%) |
Feb 10, 2005 | 7.510 | 7.730 | 7.420 | 7.700 | 711,499 | +0.12(+1.58%) |
Feb 09, 2005 | 7.840 | 7.840 | 7.480 | 7.580 | 782,825 | -0.15(-1.94%) |
Feb 08, 2005 | 8.060 | 8.070 | 7.700 | 7.730 | 664,496 | -0.24(-3.01%) |
Feb 07, 2005 | 8.340 | 8.440 | 7.590 | 7.970 | 1,807,346 | -0.02(-0.25%) |
Feb 04, 2005 | 7.750 | 8.000 | 7.580 | 7.990 | 1,561,425 | +0.04(+0.50%) |
Feb 03, 2005 | 8.600 | 8.600 | 7.760 | 7.950 | 2,141,521 | -0.75(-8.62%) |
Feb 02, 2005 | 8.550 | 8.890 | 8.550 | 8.700 | 680,489 | +0.04(+0.46%) |